Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 28.83 | 28.89 | 27.89 | 28.07 | 3,272,717 | -0.65(-2.25%) |
Jul 28, 2022 | 28.94 | 28.94 | 28.30 | 28.72 | 1,303,216 | -0.17(-0.58%) |
Jul 27, 2022 | 29.02 | 29.07 | 28.43 | 28.89 | 1,376,207 | -0.23(-0.79%) |
Jul 26, 2022 | 29.03 | 29.38 | 29.03 | 29.12 | 1,358,626 | +0.09(+0.31%) |
Jul 25, 2022 | 28.32 | 29.15 | 28.32 | 29.03 | 1,835,365 | +0.74(+2.63%) |
Jul 22, 2022 | 28.23 | 28.30 | 28.00 | 28.29 | 1,014,392 | +0.18(+0.63%) |
Jul 21, 2022 | 27.93 | 28.12 | 27.61 | 28.11 | 1,147,731 | +0.09(+0.32%) |
Jul 20, 2022 | 27.92 | 28.23 | 27.65 | 28.02 | 1,444,488 | +0.08(+0.28%) |
Jul 19, 2022 | 27.79 | 28.25 | 27.70 | 27.94 | 1,375,536 | +0.33(+1.19%) |
Jul 18, 2022 | 28.37 | 28.52 | 27.49 | 27.61 | 1,824,461 | -0.68(-2.41%) |
Jul 15, 2022 | 28.48 | 28.52 | 27.83 | 28.30 | 1,510,240 | +0.11(+0.38%) |
Jul 14, 2022 | 28.39 | 28.55 | 27.84 | 28.19 | 1,678,622 | -0.38(-1.33%) |
Jul 13, 2022 | 28.79 | 28.94 | 28.29 | 28.57 | 1,802,545 | -0.51(-1.76%) |
Jul 12, 2022 | 28.80 | 29.24 | 28.67 | 29.08 | 1,897,894 | +0.14(+0.49%) |
Jul 11, 2022 | 28.85 | 29.25 | 28.81 | 28.94 | 1,068,378 | -0.04(-0.15%) |
Jul 08, 2022 | 29.09 | 29.46 | 28.77 | 28.99 | 1,374,965 | -0.27(-0.91%) |
Jul 07, 2022 | 29.48 | 29.94 | 29.13 | 29.25 | 2,569,867 | -0.21(-0.72%) |
Jul 06, 2022 | 30.13 | 30.30 | 29.13 | 29.46 | 1,809,207 | -0.81(-2.66%) |
Jul 05, 2022 | 29.94 | 30.35 | 29.38 | 30.27 | 1,512,039 | -0.04(-0.15%) |
Jul 01, 2022 | 30.02 | 30.33 | 29.55 | 30.31 | 1,152,942 | +0.44(+1.48%) |
Jun 30, 2022 | 30.37 | 30.60 | 29.72 | 29.87 | 1,535,635 | -0.73(-2.37%) |
Jun 29, 2022 | 31.02 | 31.02 | 30.47 | 30.60 | 922,331 | -0.19(-0.63%) |
Jun 28, 2022 | 31.40 | 31.50 | 30.68 | 30.79 | 978,230 | -0.57(-1.81%) |
Jun 27, 2022 | 31.63 | 31.85 | 31.28 | 31.36 | 969,990 | -0.38(-1.20%) |
Jun 24, 2022 | 31.33 | 31.93 | 31.07 | 31.74 | 2,047,351 | +0.83(+2.69%) |
Jun 23, 2022 | 29.91 | 31.10 | 29.79 | 30.91 | 1,674,065 | +1.18(+3.96%) |
Jun 22, 2022 | 28.89 | 29.98 | 28.89 | 29.73 | 1,561,263 | +0.63(+2.16%) |
Jun 21, 2022 | 29.73 | 29.78 | 29.01 | 29.10 | 2,126,930 | -0.26(-0.87%) |
Jun 17, 2022 | 29.13 | 29.61 | 28.69 | 29.36 | 4,911,345 | +0.32(+1.10%) |
Jun 16, 2022 | 29.06 | 29.26 | 28.74 | 29.04 | 1,875,991 | -0.69(-2.32%) |
Jun 15, 2022 | 29.36 | 30.01 | 29.00 | 29.73 | 1,914,737 | +0.41(+1.39%) |
Jun 14, 2022 | 30.24 | 30.24 | 29.07 | 29.32 | 2,176,638 | -0.95(-3.13%) |
Jun 13, 2022 | 30.87 | 30.87 | 29.79 | 30.27 | 1,446,355 | -1.12(-3.55%) |
Jun 10, 2022 | 31.82 | 31.88 | 31.19 | 31.39 | 1,312,354 | -0.82(-2.56%) |
Jun 09, 2022 | 33.29 | 33.29 | 32.20 | 32.21 | 981,003 | -1.08(-3.24%) |
Jun 08, 2022 | 33.44 | 33.71 | 33.14 | 33.29 | 922,545 | -0.18(-0.53%) |
Jun 07, 2022 | 33.16 | 33.51 | 33.02 | 33.47 | 1,249,924 | +0.30(+0.91%) |
Jun 06, 2022 | 33.06 | 33.38 | 33.01 | 33.16 | 1,023,338 | +0.26(+0.78%) |
Jun 03, 2022 | 32.95 | 33.07 | 32.62 | 32.91 | 878,208 | -0.13(-0.40%) |
Jun 02, 2022 | 33.55 | 33.55 | 32.33 | 33.04 | 1,592,039 | -0.37(-1.11%) |
Jun 01, 2022 | 33.70 | 33.91 | 32.75 | 33.41 | 1,325,111 | -0.19(-0.55%) |
May 31, 2022 | 33.99 | 34.17 | 33.27 | 33.60 | 2,487,469 | -0.83(-2.42%) |
May 27, 2022 | 34.08 | 34.47 | 33.89 | 34.43 | 1,335,732 | +0.30(+0.88%) |
May 26, 2022 | 33.94 | 34.60 | 33.59 | 34.13 | 1,311,280 | +0.41(+1.21%) |
May 25, 2022 | 33.15 | 33.94 | 33.08 | 33.72 | 1,370,599 | +0.51(+1.55%) |
May 24, 2022 | 33.16 | 33.31 | 32.67 | 33.21 | 1,316,667 | -0.01(-0.03%) |
May 23, 2022 | 33.44 | 33.59 | 32.69 | 33.22 | 1,290,029 | -0.10(-0.29%) |
May 20, 2022 | 32.65 | 33.37 | 32.26 | 33.31 | 2,176,037 | +0.95(+2.93%) |
May 19, 2022 | 31.42 | 32.45 | 31.23 | 32.37 | 1,616,312 | +0.54(+1.70%) |
May 18, 2022 | 32.25 | 33.07 | 31.71 | 31.83 | 1,866,169 | -0.68(-2.10%) |
May 17, 2022 | 31.65 | 32.63 | 31.40 | 32.51 | 1,628,575 | +1.15(+3.67%) |
May 16, 2022 | 30.75 | 31.53 | 30.63 | 31.36 | 1,211,085 | +0.43(+1.40%) |
May 13, 2022 | 30.61 | 31.18 | 30.27 | 30.92 | 1,294,571 | +0.52(+1.72%) |
May 12, 2022 | 29.31 | 30.42 | 29.31 | 30.40 | 1,506,526 | +1.12(+3.84%) |
May 11, 2022 | 30.42 | 30.97 | 29.17 | 29.28 | 2,331,235 | -1.24(-4.06%) |
May 10, 2022 | 30.03 | 30.68 | 29.80 | 30.52 | 2,159,263 | +0.04(+0.12%) |
May 09, 2022 | 30.06 | 30.94 | 29.94 | 30.48 | 2,767,785 | -0.04(-0.14%) |
May 06, 2022 | 30.14 | 30.75 | 29.08 | 30.53 | 2,789,437 | -0.09(-0.29%) |
May 05, 2022 | 29.14 | 30.91 | 29.10 | 30.61 | 3,889,694 | +1.47(+5.06%) |
May 04, 2022 | 28.55 | 29.23 | 28.04 | 29.14 | 1,605,157 | +0.66(+2.31%) |
May 03, 2022 | 28.13 | 28.60 | 28.01 | 28.48 | 2,238,606 | +0.32(+1.12%) |